Dimensional US Large Cap Value ETF (DFLV)

DFLV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2025	30.48	30.64	30.44	30.61	-	0.72%	957,357
Jun 9, 2025	30.38	30.53	30.28	30.39	30.39	0.20%	889,196
Jun 6, 2025	30.20	30.34	30.20	30.33	30.33	1.23%	561,251
Jun 5, 2025	30.05	30.10	29.86	29.96	29.96	-0.03%	525,612
Jun 4, 2025	30.19	30.23	29.97	29.97	29.97	-0.50%	586,702
Jun 3, 2025	29.82	30.15	29.77	30.12	30.12	0.77%	683,392
Jun 2, 2025	29.86	29.91	29.58	29.89	29.89	0.10%	711,240
May 30, 2025	29.77	29.95	29.63	29.86	29.86	-0.10%	752,577
May 29, 2025	29.88	29.89	29.60	29.89	29.89	0.47%	567,399
May 28, 2025	30.05	30.06	29.72	29.75	29.75	-0.93%	632,803
May 27, 2025	29.82	30.06	29.72	30.03	30.03	1.59%	732,879
May 23, 2025	29.34	29.66	29.34	29.56	29.56	-0.37%	631,741
May 22, 2025	29.67	29.83	29.52	29.67	29.67	-0.37%	678,954
May 21, 2025	30.15	30.19	29.77	29.78	29.78	-1.91%	643,724
May 20, 2025	30.39	30.49	30.27	30.36	30.36	-0.39%	498,635
May 19, 2025	30.25	30.51	30.25	30.48	30.48	0.03%	602,659
May 16, 2025	30.21	30.50	30.17	30.47	30.47	0.86%	504,054
May 15, 2025	29.87	30.23	29.87	30.21	30.21	0.77%	675,294
May 14, 2025	30.22	30.22	29.95	29.98	29.98	-0.79%	519,394
May 13, 2025	30.29	30.37	30.19	30.22	30.22	-0.33%	647,760
May 12, 2025	30.28	30.41	30.12	30.32	30.32	2.64%	482,511
May 9, 2025	29.64	29.70	29.47	29.54	29.54	0.05%	792,261
May 8, 2025	29.38	29.82	29.38	29.53	29.53	1.04%	548,987
May 7, 2025	29.22	29.36	29.07	29.22	29.22	0.27%	943,542
May 6, 2025	29.17	29.36	29.06	29.14	29.14	-0.68%	478,922
May 5, 2025	29.33	29.52	29.23	29.34	29.34	-0.58%	550,430
May 2, 2025	29.38	29.58	29.26	29.51	29.51	1.65%	571,588
May 1, 2025	29.05	29.28	28.93	29.03	29.03	-0.17%	560,327
Apr 30, 2025	28.85	29.16	28.51	29.08	29.08	-	721,078
Apr 29, 2025	28.85	29.18	28.81	29.08	29.08	0.35%	673,165
Apr 28, 2025	28.96	29.14	28.75	28.98	28.98	0.24%	571,433
Apr 25, 2025	28.89	28.93	28.69	28.91	28.91	-0.34%	762,227
Apr 24, 2025	28.56	29.07	28.51	29.01	29.01	1.61%	650,774
Apr 23, 2025	28.83	29.15	28.49	28.55	28.55	0.63%	927,269
Apr 22, 2025	27.98	28.41	27.96	28.37	28.37	2.42%	998,392
Apr 21, 2025	28.09	28.09	27.45	27.70	27.70	-1.91%	817,481
Apr 17, 2025	28.07	28.48	28.07	28.24	28.24	0.28%	857,743
Apr 16, 2025	28.48	28.65	28.01	28.16	28.16	-1.05%	1,918,513
Apr 15, 2025	28.58	28.83	28.46	28.46	28.46	-0.42%	839,147
Apr 14, 2025	28.67	28.72	28.31	28.58	28.58	0.92%	810,802
Apr 11, 2025	27.79	28.43	27.57	28.32	28.32	1.58%	1,037,974
Apr 10, 2025	28.38	28.38	27.23	27.88	27.88	-3.40%	1,012,989
Apr 9, 2025	26.59	28.99	26.43	28.86	28.86	7.29%	1,161,362
Apr 8, 2025	28.06	28.15	26.48	26.90	26.90	-1.36%	1,848,269
Apr 7, 2025	26.75	28.12	26.26	27.27	27.27	-0.58%	2,215,119
Apr 4, 2025	28.46	28.47	27.36	27.43	27.43	-6.16%	2,590,952
Apr 3, 2025	29.84	29.94	29.19	29.23	29.23	-4.66%	749,912
Apr 2, 2025	30.24	30.75	30.24	30.66	30.66	0.52%	560,083
Apr 1, 2025	30.46	30.60	30.19	30.50	30.50	-0.23%	536,351
Mar 31, 2025	30.09	30.67	30.04	30.57	30.57	0.92%	473,382

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.